Skip to main content
logo
Powernet Technologies Corporation (KOSDAQ:037030)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,395.00
+260.00 (8.29%)
Last updated: Sep 18, 2025, 9:57 AM KST

Powernet Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20253,160.003,615.003,160.003,450.003,450.0010.05%2,711,071
Sep 17, 20253,180.003,190.003,125.003,135.003,135.00-1.72%146,830
Sep 16, 20253,135.003,220.003,090.003,190.003,190.003.91%402,912
Sep 15, 20253,260.003,270.003,070.003,070.003,070.00-5.25%589,892
Sep 12, 20253,210.003,290.003,175.003,240.003,240.00-0.15%145,642
Sep 11, 20253,210.003,250.003,180.003,245.003,245.00-0.15%258,599
Sep 10, 20253,265.003,265.003,150.003,250.003,250.00-223,248
Sep 9, 20253,135.003,295.003,085.003,250.003,250.004.84%826,908
Sep 8, 20253,050.003,105.003,010.003,100.003,100.001.47%200,317
Sep 5, 20253,055.003,065.003,010.003,055.003,055.00-116,802
Sep 4, 20253,080.003,100.002,990.003,055.003,055.00-0.49%334,234
Sep 3, 20252,885.003,075.002,855.003,070.003,070.006.23%527,571
Sep 2, 20252,855.002,895.002,820.002,890.002,890.002.12%95,922
Sep 1, 20252,900.002,900.002,830.002,830.002,830.00-2.92%133,316
Aug 29, 20252,930.002,950.002,870.002,915.002,915.00-0.51%128,823
Aug 28, 20252,830.003,040.002,825.002,930.002,930.003.17%592,672
Aug 27, 20252,925.002,930.002,840.002,840.002,840.00-2.91%155,964
Aug 26, 20252,915.002,975.002,885.002,925.002,925.000.34%147,161
Aug 25, 20252,900.002,935.002,870.002,915.002,915.001.04%121,925
Aug 22, 20252,870.002,945.002,850.002,885.002,885.000.52%266,505
Aug 21, 20252,810.002,955.002,800.002,870.002,870.002.68%546,339
Aug 20, 20252,795.002,810.002,740.002,795.002,795.00-1.58%217,091
Aug 19, 20252,840.002,875.002,795.002,840.002,840.00-0.53%266,152
Aug 18, 20252,895.002,950.002,835.002,855.002,855.003.25%1,409,689
Aug 14, 20252,805.002,835.002,740.002,765.002,765.00-1.43%281,584
Aug 13, 20252,820.002,825.002,765.002,805.002,805.00-0.53%111,515
Aug 12, 20252,745.002,825.002,740.002,820.002,820.001.99%286,226
Aug 11, 20252,740.002,765.002,675.002,765.002,765.000.91%120,938
Aug 8, 20252,725.002,765.002,710.002,740.002,740.000.55%127,187
Aug 7, 20252,735.002,750.002,705.002,725.002,725.00-0.55%75,824
Aug 6, 20252,735.002,750.002,690.002,740.002,740.00-93,196
Aug 5, 20252,665.002,780.002,665.002,740.002,740.003.01%353,576
Aug 4, 20252,630.002,690.002,505.002,660.002,660.002.31%134,816
Aug 1, 20252,650.002,795.002,560.002,600.002,600.000.19%1,203,877
Jul 31, 20252,595.002,620.002,565.002,595.002,595.00-0.19%56,007
Jul 30, 20252,600.002,630.002,575.002,600.002,600.00-40,738
Jul 29, 20252,580.002,615.002,535.002,600.002,600.00-186,213
Jul 28, 20252,650.002,650.002,590.002,600.002,600.00-1.89%75,595
Jul 25, 20252,640.002,675.002,620.002,650.002,650.00-42,181
Jul 24, 20252,670.002,700.002,635.002,650.002,650.00-1.30%61,074
Jul 23, 20252,690.002,690.002,630.002,685.002,685.00-0.19%88,443
Jul 22, 20252,675.002,725.002,665.002,690.002,690.00-0.37%137,944
Jul 21, 20252,695.002,740.002,695.002,700.002,700.000.56%111,250
Jul 18, 20252,700.002,700.002,660.002,685.002,685.00-0.56%75,886
Jul 17, 20252,710.002,715.002,665.002,700.002,700.00-0.37%126,273
Jul 16, 20252,735.002,735.002,660.002,710.002,710.00-113,060
Jul 15, 20252,815.002,815.002,610.002,710.002,710.00-4.75%1,066,334
Jul 14, 20252,835.002,845.002,800.002,845.002,845.000.35%120,129
Jul 11, 20252,835.002,855.002,815.002,835.002,835.00-89,739
Jul 10, 20252,850.002,850.002,785.002,835.002,835.000.18%164,294